Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.470 9.870 9.010 9.030 98,584 -0.27(-2.90%)
Nov 27, 2009 9.000 9.480 9.000 9.300 16,191 +0.05(+0.54%)
Nov 25, 2009 9.150 9.490 8.849 9.250 63,703 +0.16(+1.76%)
Nov 24, 2009 9.070 9.150 8.790 9.090 37,509 +0.09(+1.00%)
Nov 23, 2009 8.820 9.100 8.750 9.000 57,846 +0.23(+2.62%)
Nov 20, 2009 8.740 9.220 8.700 8.770 25,351 -0.09(-1.02%)
Nov 19, 2009 8.420 9.270 8.280 8.860 46,117 +0.13(+1.49%)
Nov 18, 2009 8.470 8.960 8.370 8.730 57,926 +0.18(+2.11%)
Nov 17, 2009 7.800 8.550 7.750 8.550 67,676 +0.58(+7.28%)
Nov 16, 2009 8.380 8.380 7.700 7.970 126,137 -0.49(-5.79%)
Nov 13, 2009 8.650 8.970 8.230 8.460 142,030 -0.91(-9.71%)
Nov 12, 2009 9.050 9.490 9.050 9.370 16,132 +0.24(+2.63%)
Nov 11, 2009 9.430 9.430 9.020 9.130 25,434 -0.27(-2.87%)
Nov 10, 2009 8.960 9.400 8.600 9.400 54,039 +0.33(+3.64%)
Nov 09, 2009 10.08 10.08 8.800 9.070 115,826 -0.93(-9.30%)
Nov 06, 2009 10.04 10.07 9.888 10.00 17,505 -0.20(-1.96%)
Nov 05, 2009 9.910 10.20 9.760 10.20 42,838 +0.26(+2.62%)
Nov 04, 2009 10.20 10.20 9.700 9.940 39,175 -0.26(-2.55%)
Nov 03, 2009 9.750 10.50 9.230 10.20 72,242 +0.31(+3.13%)
Nov 02, 2009 8.960 9.900 8.700 9.890 100,520 +1.03(+11.63%)
Oct 30, 2009 9.770 9.770 8.500 8.860 61,028 -0.28(-3.06%)
Oct 29, 2009 9.000 9.450 8.900 9.140 101,309 +0.24(+2.70%)
Oct 28, 2009 10.52 10.85 8.290 8.900 381,253 -1.74(-16.35%)
Oct 27, 2009 11.98 13.00 10.50 10.64 252,098 -1.16(-9.83%)
Oct 26, 2009 11.57 12.00 11.57 11.80 54,653 +0.31(+2.70%)
Oct 23, 2009 11.52 11.80 11.43 11.49 24,001 +0.01(+0.08%)
Oct 22, 2009 11.55 11.77 11.20 11.48 53,571 -0.19(-1.62%)
Oct 21, 2009 11.97 12.10 11.67 11.67 40,106 -0.24(-2.00%)
Oct 20, 2009 11.69 12.09 11.69 11.91 26,961 +0.09(+0.74%)
Oct 19, 2009 11.82 12.29 11.71 11.82 95,257 +0.18(+1.58%)
Oct 16, 2009 11.25 11.65 11.10 11.64 58,950 +0.44(+3.89%)
Oct 15, 2009 10.95 11.20 10.83 11.20 66,756 +0.40(+3.70%)
Oct 14, 2009 10.50 11.00 10.40 10.80 138,050 +0.40(+3.85%)
Oct 13, 2009 10.09 10.40 10.00 10.40 25,046 +0.20(+1.96%)
Oct 12, 2009 10.26 10.33 10.12 10.20 16,265 +0.00(+0.00%)
Oct 09, 2009 10.29 10.37 9.750 10.20 19,741 -0.18(-1.73%)
Oct 08, 2009 10.10 10.38 10.06 10.38 57,697 +0.27(+2.67%)
Oct 07, 2009 9.950 10.11 9.920 10.11 16,718 +0.12(+1.22%)
Oct 06, 2009 9.990 10.19 9.900 9.988 46,381 +0.11(+1.10%)
Oct 05, 2009 9.690 9.880 9.650 9.879 32,066 +0.38(+3.99%)
Oct 02, 2009 9.460 9.700 9.450 9.500 20,188 -0.10(-1.04%)
Oct 01, 2009 9.800 9.805 9.470 9.600 40,807 -0.25(-2.54%)
Sep 30, 2009 9.950 9.950 9.810 9.850 15,882 -0.03(-0.30%)
Sep 29, 2009 9.800 9.880 9.566 9.880 38,145 -0.02(-0.20%)
Sep 28, 2009 9.950 9.950 9.340 9.900 34,457 -0.10(-1.00%)
Sep 25, 2009 10.24 10.24 9.900 10.00 36,072 -0.05(-0.50%)
Sep 24, 2009 10.25 10.25 9.500 10.05 54,245 -0.13(-1.27%)
Sep 23, 2009 10.00 10.22 9.974 10.18 85,228 +0.20(+2.00%)
Sep 22, 2009 9.750 10.00 9.500 9.980 63,967 +0.23(+2.37%)
Sep 21, 2009 9.370 9.749 9.370 9.749 41,774 +0.25(+2.62%)
Sep 18, 2009 9.750 9.750 9.350 9.500 73,663 -0.22(-2.26%)
Sep 17, 2009 9.710 9.750 9.610 9.720 43,523 +0.01(+0.10%)
Sep 16, 2009 9.450 9.710 9.300 9.710 36,570 +0.46(+4.97%)
Sep 15, 2009 9.670 9.690 9.130 9.250 167,433 -0.34(-3.55%)
Sep 14, 2009 9.600 9.600 9.370 9.590 38,486 +0.02(+0.21%)
Sep 11, 2009 9.570 9.600 9.380 9.570 41,006 +0.06(+0.63%)
Sep 10, 2009 9.490 9.570 8.750 9.510 94,899 +0.16(+1.71%)
Sep 09, 2009 9.210 9.350 9.000 9.350 55,111 +0.09(+0.97%)
Sep 08, 2009 9.250 9.400 9.200 9.260 57,599 +0.04(+0.43%)
Sep 04, 2009 8.910 9.400 8.870 9.220 40,400 +0.36(+4.06%)
Sep 03, 2009 8.230 8.939 8.110 8.860 52,738 +0.76(+9.38%)
Sep 02, 2009 8.650 8.850 8.050 8.100 132,653 -0.55(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.